KissMeData/127120/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201300	206858375	2945	2945	2945	2945	783
3	20231226	201200	206858375	2945	2945	2945	2945	0
4	20231226	201100	206858375	2945	2945	2945	2945	0
5	20231226	201000	206858375	2945	2945	2945	2945	0
6	20231226	200900	206858375	2945	2945	2945	2945	0
7	20231226	200800	206858375	2945	2945	2945	2945	0
8	20231226	200700	206858375	2945	2945	2945	2945	0
9	20231226	200600	206858375	2945	2945	2945	2945	0
10	20231226	200500	206858375	2945	2945	2945	2945	0
11	20231226	200400	206858375	2945	2945	2945	2945	0
12	20231226	200300	206858375	2945	2945	2945	2945	0
13	20231226	200200	206858375	2945	2945	2945	2945	0
14	20231226	200100	206858375	2945	2945	2945	2945	0
15	20231226	200000	206858375	2945	2945	2945	2945	0
16	20231226	195900	206858375	2945	2945	2945	2945	0
17	20231226	195800	206858375	2945	2945	2945	2945	0
18	20231226	195700	206858375	2945	2945	2945	2945	0
19	20231226	195600	206858375	2945	2945	2945	2945	0
20	20231226	195500	206858375	2945	2945	2945	2945	0
21	20231226	195400	206858375	2945	2945	2945	2945	0
22	20231226	195300	206858375	2945	2945	2945	2945	0
23	20231226	195200	206858375	2945	2945	2945	2945	0
24	20231226	195100	206858375	2945	2945	2945	2945	0
25	20231226	195000	206858375	2945	2945	2945	2945	0
26	20231226	194900	206858375	2945	2945	2945	2945	0
27	20231226	194800	206858375	2945	2945	2945	2945	0
28	20231226	194700	206858375	2945	2945	2945	2945	0
29	20231226	194600	206858375	2945	2945	2945	2945	0
30	20231226	194500	206858375	2945	2945	2945	2945	0
31	20231226	194400	206858375	2945	2945	2945	2945	0
32	20231226	194300	206858375	2945	2945	2945	2945	783
33	20231226	194200	206858375	2945	2945	2945	2945	0
34	20231226	194100	206858375	2945	2945	2945	2945	0
35	20231226	194000	206858375	2945	2945	2945	2945	0
36	20231226	193900	206858375	2945	2945	2945	2945	0
37	20231226	193800	206858375	2945	2945	2945	2945	0
38	20231226	193700	206858375	2945	2945	2945	2945	0
39	20231226	193600	206858375	2945	2945	2945	2945	0
40	20231226	193500	206858375	2945	2945	2945	2945	0
41	20231226	193400	206858375	2945	2945	2945	2945	0
42	20231226	193300	206858375	2945	2945	2945	2945	0
43	20231226	193200	206858375	2945	2945	2945	2945	0
44	20231226	193100	206858375	2945	2945	2945	2945	0
45	20231226	193000	206858375	2945	2945	2945	2945	0
46	20231226	192900	206858375	2945	2945	2945	2945	0
47	20231226	192800	206858375	2945	2945	2945	2945	0
48	20231226	192700	206858375	2945	2945	2945	2945	0
49	20231226	192600	206858375	2945	2945	2945	2945	0
50	20231226	192500	206858375	2945	2945	2945	2945	0
51	20231226	192400	206858375	2945	2945	2945	2945	0
52	20231226	192300	206858375	2945	2945	2945	2945	0
53	20231226	192200	206858375	2945	2945	2945	2945	0
54	20231226	192100	206858375	2945	2945	2945	2945	0
55	20231226	192000	206858375	2945	2945	2945	2945	0
56	20231226	191900	206858375	2945	2945	2945	2945	0
57	20231226	191800	206858375	2945	2945	2945	2945	0
58	20231226	191700	206858375	2945	2945	2945	2945	0
59	20231226	191600	206858375	2945	2945	2945	2945	0
60	20231226	191500	206858375	2945	2945	2945	2945	0
61	20231226	191400	206858375	2945	2945	2945	2945	0
62	20231226	191300	206858375	2945	2945	2945	2945	783
63	20231226	191200	206858375	2945	2945	2945	2945	0
64	20231226	191100	206858375	2945	2945	2945	2945	0
65	20231226	191000	206858375	2945	2945	2945	2945	0
66	20231226	190900	206858375	2945	2945	2945	2945	0
67	20231226	190800	206858375	2945	2945	2945	2945	0
68	20231226	190700	206858375	2945	2945	2945	2945	0
69	20231226	190600	206858375	2945	2945	2945	2945	0
70	20231226	190500	206858375	2945	2945	2945	2945	0
71	20231226	190400	206858375	2945	2945	2945	2945	0
72	20231226	190300	206858375	2945	2945	2945	2945	0
73	20231226	190200	206858375	2945	2945	2945	2945	0
74	20231226	190100	206858375	2945	2945	2945	2945	0
75	20231226	190000	206858375	2945	2945	2945	2945	0
76	20231226	185900	206858375	2945	2945	2945	2945	0
77	20231226	185800	206858375	2945	2945	2945	2945	0
78	20231226	185700	206858375	2945	2945	2945	2945	0
79	20231226	185600	206858375	2945	2945	2945	2945	0
80	20231226	185500	206858375	2945	2945	2945	2945	0
81	20231226	185400	206858375	2945	2945	2945	2945	0
82	20231226	185300	206858375	2945	2945	2945	2945	0
83	20231226	185200	206858375	2945	2945	2945	2945	0
84	20231226	185100	206858375	2945	2945	2945	2945	0
85	20231226	185000	206858375	2945	2945	2945	2945	0
86	20231226	184900	206858375	2945	2945	2945	2945	0
87	20231226	184800	206858375	2945	2945	2945	2945	0
88	20231226	184700	206858375	2945	2945	2945	2945	0
89	20231226	184600	206858375	2945	2945	2945	2945	0
90	20231226	184500	206858375	2945	2945	2945	2945	0
91	20231226	184400	206858375	2945	2945	2945	2945	0
92	20231226	184300	206858375	2945	2945	2945	2945	783
93	20231226	184200	206858375	2945	2945	2945	2945	0
94	20231226	184100	206858375	2945	2945	2945	2945	0
95	20231226	184000	206858375	2945	2945	2945	2945	0
96	20231226	183900	206858375	2945	2945	2945	2945	0
97	20231226	183800	206858375	2945	2945	2945	2945	0
98	20231226	183700	206858375	2945	2945	2945	2945	0
99	20231226	183600	206858375	2945	2945	2945	2945	0
100	20231226	183500	206858375	2945	2945	2945	2945	0
101	20231226	183400	206858375	2945	2945	2945	2945	0
102	20231226	183300	206858375	2945	2945	2945	2945	0
103	20231226	183200	206858375	2945	2945	2945	2945	0
104	20231226	183100	206858375	2945	2945	2945	2945	0
105	20231226	183000	206858375	2945	2945	2945	2945	0
106	20231226	182900	206858375	2945	2945	2945	2945	0
107	20231226	182800	206858375	2945	2945	2945	2945	0
108	20231226	182700	206858375	2945	2945	2945	2945	0
109	20231226	182600	206858375	2945	2945	2945	2945	0
110	20231226	182500	206858375	2945	2945	2945	2945	0
111	20231226	182400	206858375	2945	2945	2945	2945	0
112	20231226	182300	206858375	2945	2945	2945	2945	0
113	20231226	182200	206858375	2945	2945	2945	2945	0
114	20231226	182100	206858375	2945	2945	2945	2945	0
115	20231226	182000	206858375	2945	2945	2945	2945	0
116	20231226	181900	206858375	2945	2945	2945	2945	0
117	20231226	181800	206858375	2945	2945	2945	2945	0
118	20231226	181700	206858375	2945	2945	2945	2945	0
119	20231226	181600	206858375	2945	2945	2945	2945	0
120	20231226	181500	206858375	2945	2945	2945	2945	0
121	20231226	181400	206858375	2945	2945	2945	2945	0
122	20231226	181300	206858375	2945	2945	2945	2945	783
123	20231226	181200	206858375	2945	2945	2945	2945	0
124	20231226	181100	206858375	2945	2945	2945	2945	0
125	20231226	181000	206858375	2945	2945	2945	2945	0
126	20231226	180900	206858375	2945	2945	2945	2945	0
127	20231226	180800	206858375	2945	2945	2945	2945	0
128	20231226	180700	206858375	2945	2945	2945	2945	0
129	20231226	180600	206858375	2945	2945	2945	2945	0
130	20231226	180500	206858375	2945	2945	2945	2945	0
131	20231226	180400	206858375	2945	2945	2945	2945	0
132	20231226	180300	206858375	2945	2945	2945	2945	0
133	20231226	180200	206858375	2945	2945	2945	2945	0
134	20231226	180100	206858375	2945	2945	2945	2945	0
135	20231226	180000	206858375	2945	2945	2945	2945	0
136	20231226	175900	206858375	2945	2945	2945	2945	0
137	20231226	175800	206858375	2945	2945	2945	2945	0
138	20231226	175700	206858375	2945	2945	2945	2945	0
139	20231226	175600	206858375	2945	2945	2945	2945	0
140	20231226	175500	206858375	2945	2945	2945	2945	0
141	20231226	175400	206858375	2945	2945	2945	2945	0
142	20231226	175300	206858375	2945	2945	2945	2945	0
143	20231226	175200	206858375	2945	2945	2945	2945	0
144	20231226	175100	206858375	2945	2945	2945	2945	0
145	20231226	175000	206858375	2945	2945	2945	2945	0
146	20231226	174900	206858375	2945	2945	2945	2945	0
147	20231226	174800	206858375	2945	2945	2945	2945	0
148	20231226	174700	206858375	2945	2945	2945	2945	0
149	20231226	174600	206858375	2945	2945	2945	2945	0
150	20231226	174500	206858375	2945	2945	2945	2945	0
151	20231226	174400	206858375	2945	2945	2945	2945	0
152	20231226	174300	206858375	2945	2945	2945	2945	783
153	20231226	174200	206858375	2945	2945	2945	2945	0
154	20231226	174100	206858375	2945	2945	2945	2945	0
155	20231226	174000	206858375	2945	2945	2945	2945	0
156	20231226	173900	206858375	2945	2945	2945	2945	0
157	20231226	173800	206858375	2945	2945	2945	2945	0
158	20231226	173700	206858375	2945	2945	2945	2945	0
159	20231226	173600	206858375	2945	2945	2945	2945	0
160	20231226	173500	206858375	2945	2945	2945	2945	0
161	20231226	173400	206858375	2945	2945	2945	2945	0
162	20231226	173300	206858375	2945	2945	2945	2945	0
163	20231226	173200	206858375	2945	2945	2945	2945	0
164	20231226	173100	206858375	2945	2945	2945	2945	0
165	20231226	173000	206858375	2945	2945	2945	2945	0
166	20231226	172900	206858375	2945	2945	2945	2945	0
167	20231226	172800	206858375	2945	2945	2945	2945	0
168	20231226	172700	206858375	2945	2945	2945	2945	0
169	20231226	172600	206858375	2945	2945	2945	2945	0
170	20231226	172500	206858375	2945	2945	2945	2945	0
171	20231226	172400	206858375	2945	2945	2945	2945	0
172	20231226	172300	206858375	2945	2945	2945	2945	0
173	20231226	172200	206858375	2945	2945	2945	2945	0
174	20231226	172100	206858375	2945	2945	2945	2945	0
175	20231226	172000	206858375	2945	2945	2945	2945	0
176	20231226	171900	206858375	2945	2945	2945	2945	0
177	20231226	171800	206858375	2945	2945	2945	2945	0
178	20231226	171700	206858375	2945	2945	2945	2945	0
179	20231226	171600	206858375	2945	2945	2945	2945	0
180	20231226	171500	206858375	2945	2945	2945	2945	0
181	20231226	171400	206858375	2945	2945	2945	2945	0
182	20231226	171300	206858375	2945	2945	2945	2945	783
183	20231226	171200	206858375	2945	2945	2945	2945	0
184	20231226	171100	206858375	2945	2945	2945	2945	0
185	20231226	171000	206858375	2945	2945	2945	2945	0
186	20231226	170900	206858375	2945	2945	2945	2945	0
187	20231226	170800	206858375	2945	2945	2945	2945	0
188	20231226	170700	206858375	2945	2945	2945	2945	0
189	20231226	170600	206858375	2945	2945	2945	2945	0
190	20231226	170500	206858375	2945	2945	2945	2945	0
191	20231226	170400	206858375	2945	2945	2945	2945	0
192	20231226	170300	206858375	2945	2945	2945	2945	0
193	20231226	170200	206858375	2945	2945	2945	2945	0
194	20231226	170100	206858375	2945	2945	2945	2945	0
195	20231226	170000	206858375	2945	2945	2945	2945	0
196	20231226	165900	206858375	2945	2945	2945	2945	0
197	20231226	165800	206858375	2945	2945	2945	2945	0
198	20231226	165700	206858375	2945	2945	2945	2945	0
199	20231226	165600	206858375	2945	2945	2945	2945	0
200	20231226	165500	206858375	2945	2945	2945	2945	0
201	20231226	165400	206858375	2945	2945	2945	2945	0
202	20231226	165300	206858375	2945	2945	2945	2945	0
203	20231226	165200	206858375	2945	2945	2945	2945	0
204	20231226	165100	206858375	2945	2945	2945	2945	0
205	20231226	165000	206858375	2945	2945	2945	2945	0
206	20231226	164900	206858375	2945	2945	2945	2945	0
207	20231226	164800	206858375	2945	2945	2945	2945	0
208	20231226	164700	206858375	2945	2945	2945	2945	0
209	20231226	164600	206858375	2945	2945	2945	2945	0
210	20231226	164500	206858375	2945	2945	2945	2945	0
211	20231226	164400	206858375	2945	2945	2945	2945	0
212	20231226	164300	206858375	2945	2945	2945	2945	783
213	20231226	164200	206858375	2945	2945	2945	2945	0
214	20231226	164100	206858375	2945	2945	2945	2945	0
215	20231226	164000	206858375	2945	2945	2945	2945	0
216	20231226	163900	206858375	2945	2945	2945	2945	0
217	20231226	163800	206858375	2945	2945	2945	2945	0
218	20231226	163700	206858375	2945	2945	2945	2945	0
219	20231226	163600	206858375	2945	2945	2945	2945	0
220	20231226	163500	206858375	2945	2945	2945	2945	0
221	20231226	163400	206858375	2945	2945	2945	2945	0
222	20231226	163300	206858375	2945	2945	2945	2945	0
223	20231226	163200	206858375	2945	2945	2945	2945	0
224	20231226	163100	206858375	2945	2945	2945	2945	0
225	20231226	163000	206858375	2945	2945	2945	2945	0
226	20231226	162900	206858375	2945	2945	2945	2945	0
227	20231226	162800	206858375	2945	2945	2945	2945	0
228	20231226	162700	206858375	2945	2945	2945	2945	0
229	20231226	162600	206858375	2945	2945	2945	2945	0
230	20231226	162500	206858375	2945	2945	2945	2945	0
231	20231226	162400	206858375	2945	2945	2945	2945	0
232	20231226	162300	206858375	2945	2945	2945	2945	0
233	20231226	162200	206858375	2945	2945	2945	2945	0
234	20231226	162100	206858375	2945	2945	2945	2945	0
235	20231226	162000	206858375	2945	2945	2945	2945	0
236	20231226	161900	206858375	2945	2945	2945	2945	0
237	20231226	161800	206858375	2945	2945	2945	2945	0
238	20231226	161700	206858375	2945	2945	2945	2945	0
239	20231226	161600	206858375	2945	2945	2945	2945	0
240	20231226	161500	206858375	2945	2945	2945	2945	0
241	20231226	161400	206858375	2945	2945	2945	2945	0
242	20231226	161300	206858375	2945	2945	2945	2945	783
243	20231226	161200	206858375	2945	2945	2945	2945	0
244	20231226	161100	206858375	2945	2945	2945	2945	0
245	20231226	161000	206858375	2945	2945	2945	2945	0
246	20231226	160900	206858375	2945	2945	2945	2945	0
247	20231226	160800	206858375	2945	2945	2945	2945	0
248	20231226	160700	206858375	2945	2945	2945	2945	0
249	20231226	160600	206858375	2945	2945	2945	2945	0
250	20231226	160500	206858375	2945	2945	2945	2945	0
251	20231226	160400	206858375	2945	2945	2945	2945	0
252	20231226	160300	206858375	2945	2945	2945	2945	0
253	20231226	160200	206858375	2945	2945	2945	2945	0
254	20231226	160100	206858375	2945	2945	2945	2945	0
255	20231226	160000	206858375	2945	2945	2945	2945	0
256	20231226	155900	206858375	2945	2945	2945	2945	0
257	20231226	155800	206858375	2945	2945	2945	2945	0
258	20231226	155700	206858375	2945	2945	2945	2945	0
259	20231226	155600	206858375	2945	2945	2945	2945	0
260	20231226	155500	206858375	2945	2945	2945	2945	0
261	20231226	155400	206858375	2945	2945	2945	2945	0
262	20231226	155300	206858375	2945	2945	2945	2945	0
263	20231226	155200	206858375	2945	2945	2945	2945	0
264	20231226	155100	206858375	2945	2945	2945	2945	0
265	20231226	155000	206858375	2945	2945	2945	2945	0
266	20231226	154900	206858375	2945	2945	2945	2945	0
267	20231226	154800	206858375	2945	2945	2945	2945	0
268	20231226	154700	206858375	2945	2945	2945	2945	0
269	20231226	154600	206858375	2945	2945	2945	2945	0
270	20231226	154500	206858375	2945	2945	2945	2945	0
271	20231226	154400	206858375	2945	2945	2945	2945	0
272	20231226	154300	206858375	2945	2945	2945	2945	783
273	20231226	154200	206858375	2945	2945	2945	2945	0
274	20231226	154100	206858375	2945	2945	2945	2945	0
275	20231226	154000	206858375	2945	2945	2945	2945	0
276	20231226	153900	206858375	2945	2945	2945	2945	0
277	20231226	153800	206858375	2945	2945	2945	2945	0
278	20231226	153700	206858375	2945	2945	2945	2945	0
279	20231226	153600	206858375	2945	2945	2945	2945	0
280	20231226	153500	206858375	2945	2945	2945	2945	0
281	20231226	153400	206858375	2945	2945	2945	2945	0
282	20231226	153300	206858375	2945	2945	2945	2945	0
283	20231226	153200	206858375	2945	2945	2945	2945	0
284	20231226	153100	206858375	2945	2945	2945	2945	0
285	20231226	153000	206858375	2945	2945	2945	2945	783
286	20231226	152900	204552440	2945	2945	2945	2945	0
287	20231226	152800	204552440	2945	2945	2945	2945	0
288	20231226	152700	204552440	2945	2945	2945	2945	0
289	20231226	152600	204552440	2945	2945	2945	2945	0
290	20231226	152500	204552440	2945	2945	2945	2945	0
291	20231226	152400	204552440	2945	2945	2945	2945	0
292	20231226	152300	204552440	2945	2945	2945	2945	0
293	20231226	152200	204552440	2945	2945	2945	2945	0
294	20231226	152100	204552440	2945	2945	2945	2945	0
295	20231226	152000	204552440	2945	2945	2945	2945	0
296	20231226	151900	204552440	2945	2945	2945	2945	0
297	20231226	151800	204552440	2945	2945	2945	2945	0
298	20231226	151700	204552440	2945	2945	2945	2945	10
299	20231226	151600	204522990	2935	2935	2935	2935	4
300	20231226	151500	204511250	2945	2945	2945	2945	50
301	20231226	151400	204364000	2945	2945	2945	2945	0
302	20231226	151300	204364000	2945	2940	2945	2940	17
303	20231226	151200	204313965	2945	2945	2945	2945	26
304	20231226	151100	204237395	2945	2945	2945	2945	0
305	20231226	151000	204237395	2945	2945	2945	2945	0
306	20231226	150900	204237395	2945	2945	2945	2945	10
307	20231226	150800	204207945	2945	2945	2945	2945	140
308	20231226	150700	203795645	2945	2945	2945	2945	1
309	20231226	150600	203792700	2945	2945	2945	2945	50
310	20231226	150500	203645450	2945	2945	2945	2945	0
311	20231226	150400	203645450	2945	2945	2945	2945	50
312	20231226	150300	203498200	2945	2945	2945	2945	0
313	20231226	150200	203498200	2945	2945	2945	2945	10
314	20231226	150100	203468750	2945	2945	2945	2945	111
315	20231226	150000	203141855	2945	2945	2945	2945	10
316	20231226	145900	203112405	2945	2945	2945	2945	54
317	20231226	145800	202953375	2945	2970	2970	2945	8499
318	20231226	145700	177923485	2970	2970	2970	2970	50
319	20231226	145600	177774985	2970	2970	2970	2970	0
320	20231226	145500	177774985	2970	2970	2970	2970	0
321	20231226	145400	177774985	2970	2970	2970	2970	0
322	20231226	145300	177774985	2970	2970	2970	2970	11
323	20231226	145200	177742315	2970	2965	2970	2965	50
324	20231226	145100	177594045	2965	2965	2965	2965	0
325	20231226	145000	177594045	2965	2965	2965	2965	1
326	20231226	144900	177591080	2950	2950	2950	2950	419
327	20231226	144800	176355030	2945	2945	2945	2945	1
328	20231226	144700	176352085	2970	2970	2970	2970	1
329	20231226	144600	176349115	2970	2970	2970	2970	50
330	20231226	144500	176200615	2970	2970	2970	2970	10
331	20231226	144400	176170915	2970	2970	2970	2970	0
332	20231226	144300	176170915	2970	2970	2970	2970	12
333	20231226	144200	176135275	2970	2970	2970	2970	0
334	20231226	144100	176135275	2970	2970	2970	2970	0
335	20231226	144000	176135275	2970	2970	2970	2970	0
336	20231226	143900	176135275	2970	2970	2970	2970	0
337	20231226	143800	176135275	2970	2970	2970	2970	10
338	20231226	143700	176105575	2970	2970	2970	2960	35
339	20231226	143600	176001675	2970	2970	2970	2970	0
340	20231226	143500	176001675	2970	2970	2970	2970	100
341	20231226	143400	175704675	2935	2960	2960	2935	4640
342	20231226	143300	162043750	2975	2975	2975	2975	0
343	20231226	143200	162043750	2975	2975	2975	2975	0
344	20231226	143100	162043750	2975	2975	2975	2975	0
345	20231226	143000	162043750	2975	2975	2975	2975	0
346	20231226	142900	162043750	2975	2975	2975	2975	0
347	20231226	142800	162043750	2975	2975	2975	2975	0
348	20231226	142700	162043750	2975	2975	2975	2975	0
349	20231226	142600	162043750	2975	2975	2975	2975	1
350	20231226	142500	162040775	2960	2960	2960	2960	3
351	20231226	142400	162031895	2975	2975	2975	2975	0
352	20231226	142300	162031895	2975	2975	2975	2975	0
353	20231226	142200	162031895	2975	2975	2975	2975	10
354	20231226	142100	162002145	2975	2975	2975	2975	10
355	20231226	142000	161972395	2975	2975	2975	2975	0
356	20231226	141900	161972395	2975	2975	2975	2975	0
357	20231226	141800	161972395	2975	2975	2975	2975	0
358	20231226	141700	161972395	2975	2970	2975	2970	310
359	20231226	141600	161051645	2970	2970	2970	2970	310
360	20231226	141500	160130945	2970	2970	2970	2970	10
361	20231226	141400	160101245	2970	2970	2970	2970	10
362	20231226	141300	160071545	2970	2970	2970	2955	10
363	20231226	141200	160041935	2955	2960	2960	2955	500
364	20231226	141100	158564375	2970	2970	2970	2970	10
365	20231226	141000	158534675	2970	2970	2970	2970	1
366	20231226	140900	158531705	2975	2955	2975	2955	402
367	20231226	140800	157341210	2955	2955	2955	2955	1
368	20231226	140700	157338255	2955	2955	2955	2955	0
369	20231226	140600	157338255	2955	2955	2955	2955	11
370	20231226	140500	157305750	2955	2955	2955	2955	10
371	20231226	140400	157276200	2950	2950	2950	2950	310
372	20231226	140300	156361700	2950	2950	2950	2950	0
373	20231226	140200	156361700	2950	2945	2950	2945	176
374	20231226	140100	155843330	2945	2945	2945	2945	0
375	20231226	140000	155843330	2945	2945	2945	2945	100
376	20231226	135900	155548830	2945	2945	2945	2945	10
377	20231226	135800	155519380	2945	2945	2945	2945	1000
378	20231226	135700	152574380	2945	2945	2945	2945	500
379	20231226	135600	151101880	2945	2945	2945	2945	0
380	20231226	135500	151101880	2945	2930	2945	2930	5010
381	20231226	135400	136422430	2940	2930	2940	2930	3972
382	20231226	135300	124784170	2930	2930	2930	2930	0
383	20231226	135200	124784170	2930	2930	2930	2930	11
384	20231226	135100	124751940	2930	2930	2930	2930	0
385	20231226	135000	124751940	2930	2930	2930	2930	100
386	20231226	134900	124458940	2930	2930	2930	2930	0
387	20231226	134800	124458940	2930	2930	2930	2930	1
388	20231226	134700	124456010	2930	2930	2930	2930	11
389	20231226	134600	124423780	2930	2930	2930	2930	10
390	20231226	134500	124394480	2930	2930	2930	2930	320
391	20231226	134400	123456880	2930	2930	2930	2930	0
392	20231226	134300	123456880	2930	2930	2930	2910	702
393	20231226	134200	121407480	2930	2920	2930	2920	125
394	20231226	134100	121042460	2930	2930	2930	2920	69
395	20231226	134000	120840870	2930	2930	2930	2930	297
396	20231226	133900	119970660	2930	2930	2930	2930	527
397	20231226	133800	118426550	2930	2930	2930	2930	100
398	20231226	133700	118133550	2930	2930	2930	2930	10
399	20231226	133600	118104250	2920	2930	2930	2920	177
400	20231226	133500	117585940	2930	2930	2930	2930	50
401	20231226	133400	117439440	2925	2925	2925	2925	151
402	20231226	133300	116997765	2930	2930	2930	2930	110
403	20231226	133200	116675465	2930	2930	2930	2930	0
404	20231226	133100	116675465	2930	2930	2930	2930	10
405	20231226	133000	116646165	2930	2930	2930	2930	50
406	20231226	132900	116499665	2930	2930	2930	2930	0
407	20231226	132800	116499665	2930	2930	2930	2930	30
408	20231226	132700	116411765	2930	2930	2930	2930	10
409	20231226	132600	116382465	2930	2930	2930	2930	0
410	20231226	132500	116382465	2930	2930	2930	2930	175
411	20231226	132400	115869715	2930	2930	2930	2930	50
412	20231226	132300	115723215	2930	2930	2930	2930	10
413	20231226	132200	115693915	2925	2925	2925	2925	0
414	20231226	132100	115693915	2925	2935	2935	2925	232
415	20231226	132000	115014210	2945	2945	2945	2945	0
416	20231226	131900	115014210	2945	2945	2945	2945	0
417	20231226	131800	115014210	2945	2945	2945	2945	0
418	20231226	131700	115014210	2945	2945	2945	2945	57
419	20231226	131600	114846345	2945	2945	2945	2945	0
420	20231226	131500	114846345	2945	2945	2945	2945	0
421	20231226	131400	114846345	2945	2945	2945	2945	0
422	20231226	131300	114846345	2945	2945	2945	2945	0
423	20231226	131200	114846345	2945	2945	2945	2945	0
424	20231226	131100	114846345	2945	2945	2945	2945	10
425	20231226	131000	114816895	2945	2945	2945	2945	1
426	20231226	130900	114813950	2935	2935	2935	2930	208
427	20231226	130800	114203510	2945	2945	2945	2945	0
428	20231226	130700	114203510	2945	2945	2945	2945	20
429	20231226	130600	114144610	2945	2945	2945	2945	0
430	20231226	130500	114144610	2945	2945	2945	2945	10
431	20231226	130400	114115160	2945	2945	2945	2945	10
432	20231226	130300	114085710	2945	2945	2945	2945	0
433	20231226	130200	114085710	2945	2945	2945	2945	0
434	20231226	130100	114085710	2945	2945	2945	2945	0
435	20231226	130000	114085710	2945	2945	2945	2945	1
436	20231226	125900	114082765	2945	2945	2945	2945	0
437	20231226	125800	114082765	2945	2945	2945	2945	10
438	20231226	125700	114053315	2945	2945	2945	2945	0
439	20231226	125600	114053315	2945	2945	2945	2945	1
440	20231226	125500	114050370	2945	2945	2945	2945	10
441	20231226	125400	114020920	2945	2945	2945	2945	0
442	20231226	125300	114020920	2945	2945	2945	2945	0
443	20231226	125200	114020920	2945	2945	2945	2945	0
444	20231226	125100	114020920	2945	2945	2945	2945	11
445	20231226	125000	113988525	2945	2945	2945	2945	10
446	20231226	124900	113959075	2945	2945	2945	2945	0
447	20231226	124800	113959075	2945	2945	2945	2945	0
448	20231226	124700	113959075	2945	2945	2945	2945	0
449	20231226	124600	113959075	2945	2945	2945	2945	11
450	20231226	124500	113926680	2945	2945	2945	2945	1
451	20231226	124400	113923735	2945	2945	2945	2945	105
452	20231226	124300	113614510	2945	2945	2945	2945	10
453	20231226	124200	113585060	2945	2945	2945	2945	1120
454	20231226	124100	110286660	2945	2945	2945	2945	10
455	20231226	124000	110257210	2945	2945	2945	2945	0
456	20231226	123900	110257210	2945	2945	2945	2945	0
457	20231226	123800	110257210	2945	2935	2945	2930	23
458	20231226	123700	110189665	2945	2945	2945	2945	0
459	20231226	123600	110189665	2945	2945	2945	2945	0
460	20231226	123500	110189665	2945	2945	2945	2945	0
461	20231226	123400	110189665	2945	2945	2945	2945	45
462	20231226	123300	110057140	2945	2945	2945	2945	1
463	20231226	123200	110054195	2945	2945	2945	2945	10
464	20231226	123100	110024745	2945	2945	2945	2945	1
465	20231226	123000	110021800	2945	2945	2945	2945	0
466	20231226	122900	110021800	2945	2945	2945	2945	10
467	20231226	122800	109992350	2950	2950	2950	2950	20
468	20231226	122700	109933350	2950	2950	2950	2950	0
469	20231226	122600	109933350	2950	2950	2950	2950	0
470	20231226	122500	109933350	2950	2950	2950	2950	0
471	20231226	122400	109933350	2950	2950	2950	2950	10
472	20231226	122300	109903850	2950	2950	2950	2950	0
473	20231226	122200	109903850	2950	2950	2950	2950	0
474	20231226	122100	109903850	2950	2950	2950	2950	0
475	20231226	122000	109903850	2950	2950	2950	2950	0
476	20231226	121900	109903850	2950	2950	2950	2950	200
477	20231226	121800	109313850	2950	2950	2950	2950	10
478	20231226	121700	109284350	2950	2945	2950	2945	39
479	20231226	121600	109169445	2950	2945	2950	2945	31
480	20231226	121500	109078100	2945	2950	2950	2930	261
481	20231226	121400	108308420	2945	2950	2950	2945	20
482	20231226	121300	108249470	2950	2950	2950	2950	1
483	20231226	121200	108246520	2950	2945	2950	2945	1752
484	20231226	121100	103086875	2945	2945	2945	2945	249
485	20231226	121000	102353570	2945	2945	2945	2945	0
486	20231226	120900	102353570	2945	2945	2945	2945	0
487	20231226	120800	102353570	2945	2945	2945	2945	0
488	20231226	120700	102353570	2945	2945	2945	2945	0
489	20231226	120600	102353570	2945	2945	2945	2945	0
490	20231226	120500	102353570	2945	2945	2945	2945	0
491	20231226	120400	102353570	2945	2945	2945	2945	0
492	20231226	120300	102353570	2945	2945	2945	2945	0
493	20231226	120200	102353570	2945	2945	2945	2945	0
494	20231226	120100	102353570	2945	2945	2945	2945	0
495	20231226	120000	102353570	2945	2945	2945	2945	11
496	20231226	115900	102321175	2945	2945	2945	2945	0
497	20231226	115800	102321175	2945	2945	2945	2945	0
498	20231226	115700	102321175	2945	2945	2945	2945	1
499	20231226	115600	102318230	2945	2945	2945	2945	0
500	20231226	115500	102318230	2945	2945	2945	2945	20
501	20231226	115400	102259330	2945	2945	2945	2945	341
502	20231226	115300	101255085	2945	2945	2945	2945	10
503	20231226	115200	101225635	2945	2945	2945	2945	0
504	20231226	115100	101225635	2945	2945	2945	2945	0
505	20231226	115000	101225635	2945	2945	2945	2945	0
506	20231226	114900	101225635	2945	2945	2945	2945	0
507	20231226	114800	101225635	2945	2945	2945	2945	1
508	20231226	114700	101222690	2945	2945	2945	2945	5
509	20231226	114600	101207965	2945	2940	2945	2940	120
510	20231226	114500	100855145	2945	2945	2945	2945	0
511	20231226	114400	100855145	2945	2945	2945	2945	0
512	20231226	114300	100855145	2945	2945	2945	2945	1
513	20231226	114200	100852200	2950	2945	2950	2920	404
514	20231226	114100	99670025	2950	2950	2950	2950	1
515	20231226	114000	99667075	2950	2945	2950	2945	30
516	20231226	113900	99578690	2950	2950	2950	2950	0
517	20231226	113800	99578690	2950	2950	2950	2950	0
518	20231226	113700	99578690	2950	2950	2950	2950	1
519	20231226	113600	99575740	2950	2950	2950	2950	1
520	20231226	113500	99572790	2950	2950	2950	2950	0
521	20231226	113400	99572790	2950	2950	2950	2950	10
522	20231226	113300	99543290	2950	2950	2950	2950	0
523	20231226	113200	99543290	2950	2940	2950	2900	4810
524	20231226	113100	85528550	2950	2950	2950	2950	10
525	20231226	113000	85499050	2950	2945	2950	2945	583
526	20231226	112900	83782065	2945	2945	2945	2945	11
527	20231226	112800	83749670	2945	2945	2945	2945	400
528	20231226	112700	82571670	2945	2945	2945	2945	61
529	20231226	112600	82392025	2945	2945	2945	2945	0
530	20231226	112500	82392025	2945	2945	2945	2945	0
531	20231226	112400	82392025	2945	2945	2945	2945	0
532	20231226	112300	82392025	2945	2945	2945	2945	1
533	20231226	112200	82389080	2945	2945	2945	2945	0
534	20231226	112100	82389080	2945	2945	2945	2945	0
535	20231226	112000	82389080	2945	2945	2945	2945	10
536	20231226	111900	82359630	2945	2945	2945	2940	111
537	20231226	111800	82033235	2945	2945	2945	2945	0
538	20231226	111700	82033235	2945	2945	2945	2945	0
539	20231226	111600	82033235	2945	2945	2945	2945	0
540	20231226	111500	82033235	2945	2945	2945	2945	10
541	20231226	111400	82003785	2945	2945	2945	2945	0
542	20231226	111300	82003785	2945	2945	2945	2945	15
543	20231226	111200	81959610	2945	2945	2945	2945	0
544	20231226	111100	81959610	2945	2945	2945	2945	20
545	20231226	111000	81900710	2945	2945	2945	2945	50
546	20231226	110900	81753460	2945	2945	2945	2945	0
547	20231226	110800	81753460	2945	2945	2945	2945	10
548	20231226	110700	81724010	2945	2945	2945	2945	0
549	20231226	110600	81724010	2945	2945	2945	2945	10
550	20231226	110500	81694560	2945	2945	2945	2945	1
551	20231226	110400	81691615	2945	2945	2945	2945	0
552	20231226	110300	81691615	2945	2945	2945	2945	50
553	20231226	110200	81544365	2945	2945	2945	2945	5
554	20231226	110100	81529640	2945	2930	2945	2930	841
555	20231226	110000	79063935	2930	2930	2930	2920	221
556	20231226	105900	78418405	2930	2930	2930	2930	0
557	20231226	105800	78418405	2930	2930	2930	2930	1
558	20231226	105700	78415475	2930	2930	2930	2930	1
559	20231226	105600	78412545	2930	2930	2930	2930	1
560	20231226	105500	78409615	2930	2930	2930	2930	0
561	20231226	105400	78409615	2930	2930	2930	2930	10
562	20231226	105300	78380315	2930	2930	2930	2930	7
563	20231226	105200	78359805	2930	2930	2930	2930	7
564	20231226	105100	78339295	2930	2930	2930	2930	10
565	20231226	105000	78309995	2930	2930	2930	2930	1
566	20231226	104900	78307065	2930	2930	2930	2930	10
567	20231226	104800	78277765	2930	2930	2930	2930	0
568	20231226	104700	78277765	2930	2930	2930	2930	1
569	20231226	104600	78274835	2930	2930	2930	2930	0
570	20231226	104500	78274835	2930	2930	2930	2930	150
571	20231226	104400	77835335	2930	2930	2930	2930	17
572	20231226	104300	77785525	2930	2930	2930	2930	10
573	20231226	104200	77756225	2930	2930	2930	2930	1
574	20231226	104100	77753295	2930	2930	2930	2930	0
575	20231226	104000	77753295	2930	2930	2930	2930	1
576	20231226	103900	77750365	2930	2930	2930	2930	1
577	20231226	103800	77747435	2930	2930	2930	2930	10
578	20231226	103700	77718135	2930	2910	2930	2910	193
579	20231226	103600	77156305	2930	2930	2930	2930	11
580	20231226	103500	77124075	2930	2930	2930	2930	10
581	20231226	103400	77094775	2930	2930	2930	2930	1
582	20231226	103300	77091845	2930	2930	2930	2930	0
583	20231226	103200	77091845	2930	2930	2930	2930	10
584	20231226	103100	77062545	2930	2925	2930	2925	50
585	20231226	103000	76916180	2930	2930	2930	2930	10
586	20231226	102900	76886880	2930	2930	2930	2930	8
587	20231226	102800	76863440	2930	2915	2930	2915	1707
588	20231226	102700	71884495	2915	2915	2915	2915	261
589	20231226	102600	71123680	2915	2915	2915	2915	40
590	20231226	102500	71007080	2915	2915	2915	2915	6
591	20231226	102400	70989590	2915	2915	2915	2915	20
592	20231226	102300	70931290	2910	2910	2910	2910	289
593	20231226	102200	70090300	2910	2910	2910	2910	320
594	20231226	102100	69159100	2910	2910	2910	2910	0
595	20231226	102000	69159100	2910	2910	2910	2910	10
596	20231226	101900	69130000	2910	2910	2910	2910	2
597	20231226	101800	69124180	2910	2910	2910	2910	21
598	20231226	101700	69063070	2910	2910	2910	2910	10
599	20231226	101600	69033970	2910	2910	2910	2910	11
600	20231226	101500	69001960	2910	2910	2910	2910	11
601	20231226	101400	68969950	2910	2910	2910	2910	110
602	20231226	101300	68649850	2910	2910	2910	2910	21
603	20231226	101200	68588740	2910	2910	2910	2910	30
604	20231226	101100	68501440	2910	2925	2925	2900	6030
605	20231226	101000	50980625	2950	2950	2950	2900	7257
606	20231226	100900	29864165	2950	2950	2950	2950	10
607	20231226	100800	29834665	2950	2940	2950	2940	14
608	20231226	100700	29793495	2950	2950	2950	2950	1002
609	20231226	100600	26837595	2950	2950	2950	2940	1504
610	20231226	100500	22414495	2950	2950	2950	2950	5
611	20231226	100400	22399745	2950	2950	2950	2950	1
612	20231226	100300	22396795	2950	2950	2950	2950	15
613	20231226	100200	22352545	2950	2950	2950	2950	0
614	20231226	100100	22352545	2950	2950	2950	2950	59
615	20231226	100000	22178495	2950	2950	2950	2950	25
616	20231226	095900	22104745	2950	2950	2950	2950	4
617	20231226	095800	22092945	2950	2950	2950	2950	10
618	20231226	095700	22063445	2950	2950	2950	2950	550
619	20231226	095600	20440945	2950	2965	2965	2950	1391
620	20231226	095500	16333955	2965	2960	2965	2960	111
621	20231226	095400	16005340	2965	2970	2970	2965	160
622	20231226	095300	15530790	2980	2980	2980	2980	1
623	20231226	095200	15527810	2975	2975	2975	2975	0
624	20231226	095100	15527810	2975	2975	2975	2975	0
625	20231226	095000	15527810	2975	2975	2975	2975	6
626	20231226	094900	15509960	2965	2965	2965	2965	702
627	20231226	094800	13428530	2980	2975	2980	2975	30
628	20231226	094700	13339240	2975	2975	2975	2975	145
629	20231226	094600	12907865	2975	2975	2975	2975	0
630	20231226	094500	12907865	2975	2975	2975	2975	0
631	20231226	094400	12907865	2975	2975	2975	2975	1
632	20231226	094300	12904890	2975	2975	2975	2975	0
633	20231226	094200	12904890	2975	2975	2975	2975	15
634	20231226	094100	12860265	2975	2975	2975	2975	10
635	20231226	094000	12830515	2975	2975	2975	2975	10
636	20231226	093900	12800765	2975	2975	2975	2975	1
637	20231226	093800	12797790	2975	2975	2975	2975	10
638	20231226	093700	12768040	2965	2975	2975	2965	44
639	20231226	093600	12637470	2965	2975	2975	2965	484
640	20231226	093500	11202310	2975	2980	2980	2975	12
641	20231226	093400	11166600	2980	2980	2980	2980	10
642	20231226	093300	11136800	2980	2980	2980	2980	10
643	20231226	093200	11107000	2980	2980	2980	2980	701
644	20231226	093100	9018020	2980	2980	2980	2980	78
645	20231226	093000	8785580	2980	2980	2980	2980	1
646	20231226	092900	8782600	2980	2980	2980	2980	21
647	20231226	092800	8720020	2980	2975	2980	2975	70
648	20231226	092700	8511745	2980	2965	2980	2965	111
649	20231226	092600	8182465	2980	2970	2980	2965	181
650	20231226	092500	7645775	2980	2980	2980	2980	10
651	20231226	092400	7615975	2980	2980	2980	2980	0
652	20231226	092300	7615975	2980	2980	2980	2980	1
653	20231226	092200	7612995	2980	2980	2980	2980	10
654	20231226	092100	7583195	2965	2965	2965	2965	509
655	20231226	092000	6074010	2965	2965	2965	2965	1
656	20231226	091900	6071045	2965	2960	2965	2960	103
657	20231226	091800	5765985	2955	2960	2960	2955	309
658	20231226	091700	4852175	2965	2965	2965	2965	52
659	20231226	091600	4697995	2965	2965	2965	2965	5
660	20231226	091500	4683170	2965	2965	2965	2965	1
661	20231226	091400	4680205	2965	2965	2965	2965	21
662	20231226	091300	4617940	2965	2965	2965	2965	300
663	20231226	091200	3728440	2965	2965	2965	2965	0
664	20231226	091100	3728440	2965	2965	2965	2955	557
665	20231226	091000	2080015	2965	2965	2965	2965	31
666	20231226	090900	1988100	2965	2965	2965	2965	1
667	20231226	090800	1985135	2965	2965	2965	2965	20
668	20231226	090700	1925835	2965	2965	2965	2965	1
669	20231226	090600	1922870	2965	2965	2965	2965	44
670	20231226	090500	1792410	2965	2965	2965	2965	10
671	20231226	090400	1762760	2950	2970	2970	2950	307
672	20231226	090300	855345	2975	2975	2975	2975	34
673	20231226	090200	754195	2985	2985	2985	2985	20
674	20231226	090100	694495	2990	2990	2990	2990	0
675	20231226	090000	694495	2990	2975	2990	2975	233